Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.68 | 10.85 | 10.65 | 10.83 | 116,790 | +0.15(+1.40%) |
Apr 27, 2017 | 10.58 | 10.84 | 10.53 | 10.68 | 88,336 | +0.10(+0.95%) |
Apr 26, 2017 | 10.75 | 10.82 | 10.57 | 10.58 | 134,886 | -0.14(-1.31%) |
Apr 25, 2017 | 10.91 | 10.91 | 10.45 | 10.72 | 210,519 | -0.18(-1.65%) |
Apr 24, 2017 | 11.13 | 11.18 | 10.73 | 10.90 | 182,259 | -0.08(-0.73%) |
Apr 21, 2017 | 10.96 | 11.06 | 10.52 | 10.98 | 177,409 | -0.11(-0.99%) |
Apr 20, 2017 | 11.15 | 11.17 | 11.05 | 11.09 | 105,718 | -0.02(-0.18%) |
Apr 19, 2017 | 11.25 | 11.25 | 11.05 | 11.11 | 95,541 | -0.13(-1.16%) |
Apr 18, 2017 | 11.30 | 11.35 | 11.17 | 11.24 | 71,201 | -0.08(-0.71%) |
Apr 17, 2017 | 11.10 | 11.37 | 11.04 | 11.32 | 99,408 | +0.24(+2.17%) |
Apr 13, 2017 | 11.21 | 11.33 | 11.04 | 11.08 | 135,736 | -0.16(-1.42%) |
Apr 12, 2017 | 11.23 | 11.32 | 11.15 | 11.24 | 62,807 | -0.05(-0.44%) |
Apr 11, 2017 | 11.51 | 11.54 | 11.25 | 11.29 | 80,140 | -0.25(-2.17%) |
Apr 10, 2017 | 11.80 | 11.85 | 11.50 | 11.54 | 111,887 | -0.17(-1.45%) |
Apr 07, 2017 | 11.60 | 12.04 | 11.60 | 11.71 | 236,422 | +0.13(+1.12%) |
Apr 06, 2017 | 11.05 | 11.61 | 10.98 | 11.58 | 166,430 | +0.53(+4.80%) |
Apr 05, 2017 | 11.39 | 11.41 | 11.00 | 11.05 | 205,346 | -0.33(-2.90%) |
Apr 04, 2017 | 11.74 | 11.74 | 11.30 | 11.38 | 197,487 | -0.43(-3.64%) |
Apr 03, 2017 | 12.23 | 12.23 | 11.80 | 11.81 | 126,675 | -0.42(-3.43%) |
Mar 31, 2017 | 12.25 | 12.58 | 12.13 | 12.23 | 144,933 | -0.02(-0.16%) |
Mar 30, 2017 | 12.24 | 12.35 | 12.20 | 12.25 | 109,531 | -0.06(-0.49%) |
Mar 29, 2017 | 12.37 | 12.48 | 12.15 | 12.31 | 134,177 | -0.06(-0.49%) |
Mar 28, 2017 | 12.29 | 12.49 | 12.15 | 12.37 | 110,985 | +0.08(+0.65%) |
Mar 27, 2017 | 12.48 | 12.54 | 12.20 | 12.29 | 127,250 | -0.25(-1.99%) |
Mar 24, 2017 | 12.93 | 12.97 | 12.51 | 12.54 | 124,566 | -0.38(-2.94%) |
Mar 23, 2017 | 12.85 | 13.02 | 12.85 | 12.92 | 67,377 | +0.03(+0.23%) |
Mar 22, 2017 | 13.00 | 13.00 | 12.67 | 12.89 | 144,932 | -0.13(-1.00%) |
Mar 21, 2017 | 13.19 | 13.25 | 12.96 | 13.02 | 87,716 | -0.15(-1.14%) |
Mar 20, 2017 | 13.23 | 13.47 | 13.09 | 13.17 | 96,170 | +0.01(+0.08%) |
Mar 17, 2017 | 13.21 | 13.24 | 13.01 | 13.16 | 237,225 | -0.01(-0.08%) |
Mar 16, 2017 | 13.30 | 13.30 | 13.12 | 13.17 | 108,896 | -0.08(-0.60%) |
Mar 15, 2017 | 13.21 | 13.26 | 12.92 | 13.25 | 118,057 | +0.07(+0.53%) |
Mar 14, 2017 | 13.13 | 13.34 | 12.98 | 13.18 | 175,638 | -0.03(-0.23%) |
Mar 13, 2017 | 13.18 | 13.40 | 13.15 | 13.21 | 170,074 | +0.04(+0.30%) |
Mar 10, 2017 | 13.20 | 13.25 | 13.08 | 13.17 | 89,284 | +0.10(+0.77%) |
Mar 09, 2017 | 13.25 | 13.26 | 13.04 | 13.07 | 133,371 | -0.25(-1.88%) |
Mar 08, 2017 | 13.24 | 13.42 | 12.99 | 13.32 | 145,812 | +0.08(+0.60%) |
Mar 07, 2017 | 13.08 | 13.25 | 13.03 | 13.24 | 88,478 | +0.15(+1.15%) |
Mar 06, 2017 | 13.18 | 13.18 | 12.93 | 13.09 | 130,503 | -0.21(-1.58%) |
Mar 03, 2017 | 12.90 | 13.35 | 12.90 | 13.30 | 167,500 | +0.46(+3.58%) |
Mar 02, 2017 | 13.39 | 13.43 | 12.78 | 12.84 | 141,614 | -0.57(-4.25%) |
Mar 01, 2017 | 13.40 | 13.53 | 13.32 | 13.41 | 145,972 | +0.11(+0.83%) |
Feb 28, 2017 | 13.51 | 13.51 | 13.19 | 13.30 | 147,429 | -0.27(-1.99%) |
Feb 27, 2017 | 13.24 | 13.75 | 13.10 | 13.57 | 201,090 | +0.41(+3.12%) |
Feb 24, 2017 | 13.70 | 13.75 | 13.06 | 13.16 | 224,738 | -0.49(-3.59%) |
Feb 23, 2017 | 13.15 | 13.81 | 13.15 | 13.65 | 294,801 | +0.52(+3.96%) |
Feb 22, 2017 | 12.81 | 13.14 | 12.80 | 13.13 | 158,736 | +0.31(+2.42%) |
Feb 21, 2017 | 13.07 | 13.07 | 12.73 | 12.82 | 211,780 | -0.15(-1.16%) |
Feb 17, 2017 | 12.97 | 12.97 | 12.97 | 0 | +0.07(+0.54%) | |
Feb 16, 2017 | 12.88 | 12.94 | 12.65 | 12.90 | 243,017 | -0.03(-0.23%) |
Feb 15, 2017 | 12.83 | 12.96 | 12.72 | 12.93 | 164,113 | +0.10(+0.78%) |
Feb 14, 2017 | 12.98 | 13.22 | 12.74 | 12.83 | 119,863 | -0.25(-1.91%) |
Feb 13, 2017 | 12.26 | 13.23 | 12.15 | 13.08 | 205,835 | +0.29(+2.27%) |
Feb 10, 2017 | 13.05 | 13.20 | 12.64 | 12.79 | 195,952 | -0.16(-1.24%) |
Feb 09, 2017 | 12.92 | 13.08 | 12.76 | 12.95 | 127,488 | +0.00(+0.00%) |
Feb 08, 2017 | 12.89 | 13.00 | 12.55 | 12.95 | 144,427 | +0.11(+0.86%) |
Feb 07, 2017 | 12.60 | 12.87 | 12.52 | 12.84 | 190,687 | +0.16(+1.26%) |
Feb 06, 2017 | 12.75 | 12.84 | 12.52 | 12.68 | 111,069 | -0.04(-0.31%) |
Feb 03, 2017 | 12.51 | 12.80 | 12.37 | 12.72 | 179,117 | +0.27(+2.17%) |
Feb 02, 2017 | 12.55 | 12.60 | 12.21 | 12.45 | 145,438 | -0.10(-0.80%) |
Feb 01, 2017 | 11.57 | 12.74 | 11.57 | 12.55 | 450,982 | +1.05(+9.13%) |
Jan 31, 2017 | 12.00 | 12.06 | 11.45 | 11.50 | 206,148 | -0.56(-4.64%) |
Jan 30, 2017 | 12.03 | 12.09 | 11.96 | 12.06 | 119,635 | +0.01(+0.08%) |
Jan 27, 2017 | 11.93 | 12.09 | 11.91 | 12.05 | 94,597 | +0.14(+1.18%) |
Jan 26, 2017 | 12.00 | 12.05 | 11.82 | 11.91 | 111,247 | -0.06(-0.50%) |
Jan 25, 2017 | 11.78 | 12.02 | 11.70 | 11.97 | 148,067 | +0.25(+2.13%) |
Jan 24, 2017 | 11.72 | 11.79 | 11.66 | 11.72 | 73,918 | +0.02(+0.17%) |
Jan 23, 2017 | 11.56 | 11.74 | 11.53 | 11.70 | 90,284 | +0.10(+0.86%) |
Jan 20, 2017 | 11.47 | 11.63 | 11.42 | 11.60 | 89,508 | +0.16(+1.40%) |
Jan 19, 2017 | 11.54 | 11.55 | 11.33 | 11.44 | 81,530 | -0.14(-1.21%) |
Jan 18, 2017 | 11.58 | 11.63 | 11.40 | 11.58 | 70,745 | +0.03(+0.26%) |
Jan 17, 2017 | 11.90 | 11.96 | 11.50 | 11.55 | 101,181 | -0.32(-2.70%) |
Jan 13, 2017 | 11.87 | 11.87 | 11.87 | 0 | +0.13(+1.11%) | |
Jan 12, 2017 | 11.62 | 11.76 | 11.44 | 11.74 | 84,690 | +0.13(+1.12%) |
Jan 11, 2017 | 11.72 | 11.81 | 11.41 | 11.61 | 162,280 | -0.16(-1.36%) |
Jan 10, 2017 | 11.78 | 11.92 | 11.68 | 11.77 | 176,598 | +0.05(+0.43%) |
Jan 09, 2017 | 11.80 | 11.85 | 11.54 | 11.72 | 126,617 | -0.08(-0.68%) |
Jan 06, 2017 | 11.92 | 12.01 | 11.74 | 11.80 | 85,438 | -0.09(-0.76%) |
Jan 05, 2017 | 11.79 | 12.03 | 11.79 | 11.89 | 152,540 | +0.13(+1.11%) |
Jan 04, 2017 | 11.72 | 11.98 | 11.70 | 11.76 | 214,008 | +0.09(+0.77%) |
Jan 03, 2017 | 11.58 | 11.95 | 11.54 | 11.67 | 294,638 | +0.19(+1.66%) |
Dec 30, 2016 | 11.48 | 11.48 | 11.48 | 0 | -0.19(-1.63%) | |
Dec 29, 2016 | 11.82 | 12.00 | 11.64 | 11.67 | 80,669 | -0.11(-0.93%) |
Dec 28, 2016 | 11.81 | 11.86 | 11.74 | 11.78 | 123,303 | +0.04(+0.34%) |
Dec 27, 2016 | 11.99 | 12.09 | 11.70 | 11.74 | 89,666 | -0.12(-1.01%) |
Dec 23, 2016 | 11.86 | 11.86 | 11.86 | 0 | -0.17(-1.41%) | |
Dec 22, 2016 | 11.80 | 12.09 | 11.74 | 12.03 | 129,235 | +0.33(+2.82%) |
Dec 21, 2016 | 11.81 | 11.84 | 11.62 | 11.70 | 103,102 | -0.15(-1.27%) |
Dec 20, 2016 | 11.73 | 11.88 | 11.73 | 11.85 | 92,332 | +0.13(+1.11%) |
Dec 19, 2016 | 11.63 | 11.78 | 11.57 | 11.72 | 83,046 | +0.09(+0.77%) |
Dec 16, 2016 | 11.63 | 11.69 | 11.55 | 11.63 | 166,553 | -0.01(-0.09%) |
Dec 15, 2016 | 11.98 | 11.99 | 11.58 | 11.64 | 130,831 | -0.30(-2.51%) |
Dec 14, 2016 | 12.05 | 12.22 | 11.89 | 11.94 | 302,413 | -0.18(-1.49%) |
Dec 13, 2016 | 11.73 | 12.26 | 11.62 | 12.12 | 460,527 | +0.47(+4.03%) |
Dec 12, 2016 | 11.81 | 11.84 | 11.61 | 11.65 | 72,966 | -0.12(-1.02%) |
Dec 09, 2016 | 11.70 | 11.87 | 11.68 | 11.77 | 135,022 | +0.04(+0.34%) |
Dec 08, 2016 | 11.60 | 11.82 | 11.47 | 11.73 | 184,319 | +0.15(+1.30%) |
Dec 07, 2016 | 11.62 | 11.74 | 11.42 | 11.58 | 102,096 | +0.01(+0.09%) |
Dec 06, 2016 | 11.34 | 11.63 | 11.30 | 11.57 | 135,884 | +0.21(+1.85%) |
Dec 05, 2016 | 11.37 | 11.55 | 11.25 | 11.36 | 133,109 | +0.09(+0.80%) |
Dec 02, 2016 | 11.39 | 11.48 | 11.18 | 11.27 | 103,109 | -0.12(-1.05%) |
Dec 01, 2016 | 11.41 | 11.62 | 11.27 | 11.39 | 109,047 | -0.02(-0.18%) |
Nov 30, 2016 | 11.36 | 11.68 | 11.30 | 11.41 | 120,823 | +0.10(+0.88%) |
Nov 29, 2016 | 11.69 | 11.86 | 11.30 | 11.31 | 102,501 | -0.44(-3.74%) |
Nov 28, 2016 | 11.50 | 11.88 | 11.44 | 11.75 | 165,607 | +0.21(+1.82%) |
Nov 25, 2016 | 11.20 | 11.75 | 11.15 | 11.54 | 154,979 | +0.36(+3.22%) |
Nov 23, 2016 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 10.98 | 11.19 | 10.86 | 11.18 | 164,790 | +0.25(+2.29%) |
Nov 21, 2016 | 10.69 | 10.96 | 10.69 | 10.93 | 155,783 | +0.24(+2.25%) |
Nov 18, 2016 | 10.79 | 10.83 | 10.60 | 10.69 | 103,313 | -0.07(-0.65%) |
Nov 17, 2016 | 10.77 | 10.87 | 10.71 | 10.76 | 86,883 | +0.04(+0.37%) |
Nov 16, 2016 | 10.82 | 10.82 | 10.53 | 10.72 | 151,319 | -0.07(-0.65%) |
Nov 15, 2016 | 10.53 | 10.88 | 10.52 | 10.79 | 132,516 | +0.26(+2.47%) |
Nov 14, 2016 | 10.75 | 10.89 | 10.44 | 10.53 | 116,662 | -0.16(-1.50%) |
Nov 11, 2016 | 10.70 | 10.81 | 10.53 | 10.69 | 130,994 | -0.05(-0.47%) |
Nov 10, 2016 | 10.62 | 10.91 | 10.62 | 10.74 | 111,118 | +0.17(+1.61%) |
Nov 09, 2016 | 10.45 | 10.75 | 10.37 | 10.57 | 165,237 | +0.01(+0.09%) |
Nov 08, 2016 | 10.40 | 10.62 | 10.24 | 10.56 | 109,501 | +0.11(+1.05%) |
Nov 07, 2016 | 10.67 | 10.81 | 10.40 | 10.45 | 116,103 | -0.07(-0.67%) |
Nov 04, 2016 | 10.32 | 10.79 | 10.11 | 10.52 | 209,273 | +0.51(+5.09%) |
Nov 03, 2016 | 10.31 | 10.40 | 9.920 | 10.01 | 234,325 | -0.27(-2.63%) |
Nov 02, 2016 | 10.28 | 10.33 | 10.09 | 10.28 | 183,977 | +0.02(+0.19%) |
Nov 01, 2016 | 10.27 | 10.42 | 10.25 | 10.26 | 190,314 | -0.01(-0.10%) |
Oct 31, 2016 | 10.34 | 10.41 | 10.16 | 10.27 | 138,032 | -0.02(-0.19%) |
Oct 28, 2016 | 10.43 | 10.58 | 10.21 | 10.29 | 172,447 | -0.11(-1.06%) |
Oct 27, 2016 | 10.53 | 10.66 | 10.38 | 10.40 | 133,262 | -0.05(-0.48%) |
Oct 26, 2016 | 10.26 | 10.56 | 10.26 | 10.45 | 191,308 | +0.15(+1.46%) |
Oct 25, 2016 | 10.53 | 10.68 | 10.29 | 10.30 | 73,265 | -0.23(-2.18%) |
Oct 24, 2016 | 10.47 | 10.72 | 10.47 | 10.53 | 114,866 | +0.08(+0.77%) |
Oct 21, 2016 | 10.76 | 10.76 | 10.43 | 10.45 | 163,165 | -0.33(-3.06%) |
Oct 20, 2016 | 10.81 | 10.88 | 10.67 | 10.78 | 212,639 | -0.03(-0.28%) |
Oct 19, 2016 | 10.58 | 10.88 | 10.48 | 10.81 | 348,847 | +0.30(+2.85%) |
Oct 18, 2016 | 10.67 | 10.72 | 10.49 | 10.51 | 161,998 | -0.09(-0.85%) |
Oct 17, 2016 | 10.55 | 10.70 | 10.50 | 10.60 | 244,488 | +0.07(+0.66%) |
Oct 14, 2016 | 10.74 | 10.74 | 10.24 | 10.53 | 274,073 | -0.13(-1.22%) |
Oct 13, 2016 | 10.61 | 10.69 | 10.52 | 10.66 | 222,172 | -0.06(-0.56%) |
Oct 12, 2016 | 10.67 | 10.86 | 10.46 | 10.72 | 176,510 | +0.07(+0.66%) |
Oct 11, 2016 | 10.93 | 10.98 | 10.53 | 10.65 | 233,650 | -0.36(-3.27%) |
Oct 10, 2016 | 10.82 | 11.11 | 10.82 | 11.01 | 242,004 | +0.31(+2.90%) |
Oct 07, 2016 | 11.01 | 11.14 | 10.55 | 10.70 | 310,358 | -0.33(-2.99%) |
Oct 06, 2016 | 10.94 | 11.10 | 10.86 | 11.03 | 520,713 | +0.03(+0.27%) |
Oct 05, 2016 | 9.310 | 11.49 | 9.310 | 11.00 | 2,626,678 | +1.99(+22.09%) |
Oct 04, 2016 | 8.960 | 9.105 | 8.960 | 9.010 | 99,085 | +0.06(+0.67%) |
Oct 03, 2016 | 8.570 | 8.960 | 8.570 | 8.950 | 190,749 | +0.39(+4.56%) |
Sep 30, 2016 | 8.390 | 8.860 | 8.390 | 8.560 | 359,568 | +0.17(+2.03%) |
Sep 29, 2016 | 8.750 | 8.800 | 8.370 | 8.390 | 193,250 | -0.31(-3.56%) |
Sep 28, 2016 | 8.960 | 8.990 | 8.700 | 8.700 | 226,400 | -0.24(-2.68%) |
Sep 27, 2016 | 9.020 | 9.080 | 8.930 | 8.940 | 105,158 | -0.12(-1.32%) |
Sep 26, 2016 | 9.250 | 9.250 | 9.015 | 9.060 | 192,244 | -0.19(-2.05%) |
Sep 23, 2016 | 9.050 | 9.280 | 9.040 | 9.250 | 155,851 | +0.16(+1.76%) |
Sep 22, 2016 | 9.110 | 9.170 | 9.052 | 9.090 | 74,515 | +0.06(+0.66%) |
Sep 21, 2016 | 8.940 | 9.060 | 8.880 | 9.030 | 137,634 | +0.10(+1.12%) |
Sep 20, 2016 | 9.040 | 9.090 | 8.930 | 8.930 | 88,930 | -0.01(-0.11%) |
Sep 19, 2016 | 9.150 | 9.210 | 8.930 | 8.940 | 151,490 | -0.16(-1.76%) |
Sep 16, 2016 | 9.130 | 9.200 | 8.930 | 9.100 | 210,347 | -0.02(-0.22%) |
Sep 15, 2016 | 9.140 | 9.220 | 9.110 | 9.120 | 79,033 | -0.04(-0.44%) |
Sep 14, 2016 | 9.250 | 9.450 | 9.110 | 9.160 | 159,176 | -0.06(-0.65%) |
Sep 13, 2016 | 9.600 | 9.630 | 9.150 | 9.220 | 242,805 | -0.42(-4.36%) |
Sep 12, 2016 | 9.680 | 9.720 | 9.200 | 9.640 | 172,381 | -0.11(-1.13%) |
Sep 09, 2016 | 9.780 | 9.850 | 9.680 | 9.750 | 150,161 | -0.09(-0.91%) |
Sep 08, 2016 | 9.840 | 9.940 | 9.745 | 9.840 | 122,790 | -0.01(-0.10%) |
Sep 07, 2016 | 9.770 | 9.900 | 9.720 | 9.850 | 163,125 | +0.15(+1.55%) |
Sep 06, 2016 | 9.800 | 9.870 | 9.670 | 9.700 | 231,821 | +0.01(+0.10%) |
Sep 02, 2016 | 9.540 | 9.690 | 9.690 | 9.690 | 175,300 | +0.21(+2.22%) |
Sep 01, 2016 | 9.820 | 9.850 | 9.460 | 9.480 | 251,052 | -0.29(-2.97%) |
Aug 31, 2016 | 9.750 | 9.950 | 9.710 | 9.770 | 244,214 | +0.09(+0.93%) |
Aug 30, 2016 | 9.410 | 9.770 | 9.410 | 9.680 | 348,658 | +0.27(+2.87%) |
Aug 29, 2016 | 10.21 | 10.26 | 9.370 | 9.410 | 2,151,050 | -0.86(-8.37%) |
Aug 26, 2016 | 11.30 | 11.30 | 10.16 | 10.27 | 286,839 | -0.44(-4.11%) |
Aug 25, 2016 | 10.32 | 10.79 | 10.23 | 10.71 | 190,790 | +0.34(+3.28%) |
Aug 24, 2016 | 10.52 | 10.62 | 10.33 | 10.37 | 74,776 | -0.13(-1.24%) |
Aug 23, 2016 | 10.27 | 10.55 | 10.17 | 10.50 | 130,108 | +0.24(+2.34%) |
Aug 22, 2016 | 10.08 | 10.29 | 9.820 | 10.26 | 209,668 | +0.14(+1.38%) |
Aug 19, 2016 | 10.03 | 10.26 | 10.00 | 10.12 | 57,301 | +0.02(+0.20%) |
Aug 18, 2016 | 10.06 | 10.22 | 10.05 | 10.10 | 89,089 | +0.04(+0.40%) |
Aug 17, 2016 | 10.24 | 10.28 | 10.06 | 10.06 | 89,226 | -0.19(-1.85%) |
Aug 16, 2016 | 10.24 | 10.36 | 10.17 | 10.25 | 80,108 | -0.01(-0.10%) |
Aug 15, 2016 | 10.11 | 10.35 | 10.06 | 10.26 | 141,951 | +0.10(+0.98%) |
Aug 12, 2016 | 10.39 | 10.43 | 10.08 | 10.16 | 92,066 | -0.27(-2.59%) |
Aug 11, 2016 | 10.47 | 10.74 | 10.38 | 10.43 | 103,082 | +0.03(+0.29%) |
Aug 10, 2016 | 10.12 | 10.66 | 10.12 | 10.40 | 171,690 | +0.28(+2.77%) |
Aug 09, 2016 | 10.42 | 10.45 | 10.09 | 10.12 | 89,751 | -0.27(-2.60%) |
Aug 08, 2016 | 10.46 | 10.54 | 10.34 | 10.39 | 72,593 | -0.03(-0.29%) |
Aug 05, 2016 | 10.21 | 10.58 | 10.21 | 10.42 | 163,465 | +0.29(+2.86%) |
Aug 04, 2016 | 10.00 | 10.25 | 9.910 | 10.13 | 134,562 | +0.16(+1.60%) |
Aug 03, 2016 | 10.03 | 10.17 | 9.820 | 9.970 | 102,847 | -0.05(-0.50%) |
Aug 02, 2016 | 10.15 | 10.37 | 9.935 | 10.02 | 81,957 | -0.12(-1.18%) |
Aug 01, 2016 | 10.33 | 10.33 | 10.09 | 10.14 | 143,293 | -0.20(-1.93%) |
Jul 29, 2016 | 10.45 | 10.45 | 10.16 | 10.34 | 90,697 | -0.12(-1.15%) |
Jul 28, 2016 | 10.29 | 10.50 | 10.15 | 10.46 | 157,308 | +0.16(+1.55%) |
Jul 27, 2016 | 10.47 | 10.54 | 10.25 | 10.30 | 181,012 | -0.18(-1.72%) |
Jul 26, 2016 | 10.40 | 10.56 | 10.32 | 10.48 | 177,149 | +0.07(+0.67%) |
Jul 25, 2016 | 10.44 | 10.46 | 10.31 | 10.41 | 130,181 | -0.04(-0.38%) |
Jul 22, 2016 | 10.55 | 10.55 | 10.39 | 10.45 | 108,269 | -0.02(-0.19%) |
Jul 21, 2016 | 10.71 | 10.77 | 10.47 | 10.47 | 133,505 | -0.23(-2.15%) |
Jul 20, 2016 | 10.45 | 10.73 | 10.38 | 10.70 | 239,358 | +0.26(+2.49%) |
Jul 19, 2016 | 10.47 | 10.57 | 10.32 | 10.44 | 120,217 | -0.05(-0.48%) |
Jul 18, 2016 | 10.35 | 10.52 | 10.26 | 10.49 | 151,322 | +0.08(+0.77%) |
Jul 15, 2016 | 10.41 | 10.59 | 10.28 | 10.41 | 112,303 | +0.01(+0.10%) |
Jul 14, 2016 | 10.37 | 10.59 | 10.34 | 10.40 | 346,752 | +0.11(+1.07%) |
Jul 13, 2016 | 10.20 | 10.35 | 10.12 | 10.29 | 228,450 | +0.15(+1.48%) |
Jul 12, 2016 | 10.02 | 10.36 | 10.02 | 10.14 | 291,479 | +0.12(+1.25%) |
Jul 11, 2016 | 10.00 | 10.25 | 9.970 | 10.02 | 208,993 | -0.00(-0.05%) |
Jul 08, 2016 | 9.930 | 9.920 | 9.920 | 10.02 | 231,619 | +0.10(+1.01%) |
Jul 07, 2016 | 9.780 | 10.00 | 9.780 | 9.920 | 176,519 | +0.07(+0.71%) |
Jul 05, 2016 | 10.00 | 10.01 | 9.770 | 9.850 | 161,003 | -0.18(-1.79%) |
Jul 01, 2016 | 10.07 | 10.03 | 10.03 | 10.03 | 270,800 | +0.04(+0.40%) |
Jun 30, 2016 | 9.810 | 10.06 | 9.740 | 9.990 | 289,443 | +0.26(+2.67%) |
Jun 29, 2016 | 9.020 | 9.790 | 8.990 | 9.730 | 837,068 | +0.69(+7.63%) |
Jun 28, 2016 | 8.890 | 9.142 | 8.870 | 9.040 | 265,353 | +0.04(+0.44%) |
Jun 27, 2016 | 9.230 | 9.230 | 8.900 | 9.000 | 189,961 | -0.32(-3.43%) |
Jun 24, 2016 | 9.630 | 9.840 | 9.080 | 9.320 | 570,459 | -0.65(-6.52%) |
Jun 23, 2016 | 10.00 | 10.28 | 9.610 | 9.970 | 711,039 | +0.08(+0.81%) |
Jun 22, 2016 | 9.930 | 10.22 | 9.860 | 9.890 | 114,425 | -0.09(-0.90%) |
Jun 21, 2016 | 9.960 | 9.980 | 9.740 | 9.980 | 110,862 | +0.09(+0.91%) |
Jun 20, 2016 | 9.970 | 10.10 | 9.780 | 9.890 | 224,646 | -0.06(-0.60%) |
Jun 17, 2016 | 9.960 | 10.25 | 9.850 | 9.950 | 161,582 | +0.05(+0.51%) |
Jun 16, 2016 | 9.850 | 9.960 | 9.560 | 9.900 | 159,255 | +0.01(+0.10%) |
Jun 15, 2016 | 9.880 | 10.15 | 9.840 | 9.890 | 294,816 | -0.02(-0.20%) |
Jun 14, 2016 | 10.06 | 10.29 | 9.850 | 9.910 | 498,549 | -0.23(-2.27%) |
Jun 13, 2016 | 10.37 | 10.51 | 10.13 | 10.14 | 151,870 | -0.37(-3.52%) |
Jun 10, 2016 | 10.58 | 10.59 | 10.28 | 10.51 | 166,923 | -0.22(-2.05%) |
Jun 09, 2016 | 10.67 | 10.74 | 10.47 | 10.73 | 179,345 | +0.03(+0.28%) |
Jun 08, 2016 | 10.67 | 10.78 | 10.63 | 10.70 | 122,075 | +0.10(+0.94%) |
Jun 07, 2016 | 11.01 | 11.04 | 10.57 | 10.60 | 176,280 | -0.43(-3.90%) |
Jun 06, 2016 | 10.72 | 11.07 | 10.72 | 11.03 | 141,888 | +0.25(+2.32%) |
Jun 03, 2016 | 10.97 | 10.97 | 10.56 | 10.78 | 204,089 | -0.22(-2.00%) |
Jun 02, 2016 | 10.96 | 11.05 | 10.74 | 11.00 | 170,248 | +0.06(+0.55%) |
Jun 01, 2016 | 10.95 | 11.26 | 10.76 | 10.94 | 305,346 | -0.05(-0.45%) |
May 31, 2016 | 10.99 | 11.02 | 10.65 | 10.99 | 252,592 | +0.01(+0.09%) |
May 27, 2016 | 10.74 | 10.98 | 10.98 | 10.98 | 129,700 | +0.24(+2.23%) |
May 26, 2016 | 10.88 | 10.95 | 10.69 | 10.74 | 141,264 | -0.19(-1.74%) |
May 25, 2016 | 10.89 | 10.98 | 10.76 | 10.93 | 170,480 | +0.10(+0.92%) |
May 24, 2016 | 10.55 | 10.89 | 10.46 | 10.83 | 223,201 | +0.35(+3.34%) |
May 23, 2016 | 10.46 | 10.71 | 10.43 | 10.48 | 115,254 | +0.03(+0.29%) |
May 20, 2016 | 10.46 | 10.62 | 10.35 | 10.45 | 217,504 | +0.06(+0.58%) |
May 19, 2016 | 10.78 | 11.08 | 10.26 | 10.39 | 255,321 | -0.38(-3.53%) |
May 18, 2016 | 10.73 | 10.87 | 10.57 | 10.77 | 187,545 | +0.04(+0.37%) |
May 17, 2016 | 11.02 | 11.09 | 10.63 | 10.73 | 190,406 | -0.30(-2.72%) |
May 16, 2016 | 10.80 | 11.14 | 10.76 | 11.03 | 144,404 | +0.19(+1.75%) |
May 13, 2016 | 11.20 | 11.38 | 10.77 | 10.84 | 220,970 | -0.28(-2.52%) |
May 12, 2016 | 11.46 | 11.57 | 11.10 | 11.12 | 174,934 | -0.35(-3.05%) |
May 11, 2016 | 11.48 | 11.74 | 11.32 | 11.47 | 300,689 | -0.10(-0.86%) |
May 10, 2016 | 11.33 | 11.65 | 11.29 | 11.57 | 250,946 | +0.20(+1.76%) |
May 09, 2016 | 11.10 | 11.41 | 11.01 | 11.37 | 249,262 | +0.19(+1.70%) |
May 06, 2016 | 10.60 | 11.19 | 10.50 | 11.18 | 322,756 | +0.21(+1.91%) |
May 05, 2016 | 11.21 | 11.24 | 10.85 | 10.97 | 248,442 | -0.12(-1.08%) |
May 04, 2016 | 11.28 | 11.39 | 10.90 | 11.09 | 412,298 | -0.28(-2.46%) |
May 03, 2016 | 11.64 | 11.68 | 11.34 | 11.37 | 167,876 | -0.25(-2.15%) |